Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:70.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520C00070000 | 2022-05-18 9:38AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,616 | 156.25% |
| PFE220527C00070000 | 2022-05-06 9:30AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 75.00% |
| PFE220603C00070000 | 2022-05-10 12:41PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 66.41% |
| PFE220610C00070000 | 2022-05-16 1:57PM EDT | 2022-06-10 | 0.02 | 0.00 | 0.06 | 0.00 | - | 30 | 11 | 56.64% |
| PFE220617C00070000 | 2022-05-18 11:45AM EDT | 2022-06-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 20,883 | 49.61% |
| PFE220624C00070000 | 2022-05-06 3:46PM EDT | 2022-06-24 | 0.02 | 0.04 | 0.07 | 0.00 | - | 2 | 2 | 50.20% |
| PFE220701C00070000 | 2022-05-16 12:03AM EDT | 2022-07-01 | 0.08 | - | 0.13 | 0.00 | - | - | 5 | 50.98% |
| PFE220916C00070000 | 2022-05-18 10:43AM EDT | 2022-09-16 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 5 | 5,162 | 30.76% |
| PFE221216C00070000 | 2022-05-18 11:05AM EDT | 2022-12-16 | 0.37 | 0.34 | 0.42 | -0.01 | -2.63% | 10 | 249 | 29.40% |
| PFE230120C00070000 | 2022-05-18 3:28PM EDT | 2023-01-20 | 0.44 | 0.35 | 0.46 | -0.04 | -8.33% | 7 | 23,185 | 27.83% |
| PFE230217C00070000 | 2022-05-06 12:27PM EDT | 2023-02-17 | 0.49 | 0.50 | 0.64 | 0.00 | - | 103 | 266 | 28.64% |
| PFE230616C00070000 | 2022-05-16 9:42AM EDT | 2023-06-16 | 1.05 | 1.01 | 1.17 | 0.00 | - | 17 | 2,818 | 28.44% |
| PFE240119C00070000 | 2022-05-17 9:31AM EDT | 2024-01-19 | 2.10 | 1.79 | 2.14 | 0.00 | - | 4 | 2,615 | 28.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520P00070000 | 2022-05-09 9:57AM EDT | 2022-05-20 | 19.95 | 19.45 | 19.80 | 0.00 | - | 1 | 18 | 187.50% |
| PFE220617P00070000 | 2022-05-12 12:46PM EDT | 2022-06-17 | 20.15 | 19.35 | 19.80 | 0.00 | - | 1 | 8 | 66.80% |
| PFE220916P00070000 | 2022-05-17 3:57PM EDT | 2022-09-16 | 18.90 | 19.70 | 20.05 | 0.00 | - | 1 | 289 | 39.60% |
| PFE221216P00070000 | 2022-03-16 1:14PM EDT | 2022-12-16 | 18.65 | 17.60 | 18.25 | 0.00 | - | - | 1 | 0.00% |
| PFE230120P00070000 | 2022-05-12 12:46PM EDT | 2023-01-20 | 20.45 | 19.80 | 20.30 | 0.00 | - | 1 | 230 | 31.01% |
| PFE230616P00070000 | 2022-05-18 9:30AM EDT | 2023-06-16 | 19.80 | 20.25 | 20.85 | -0.08 | -0.40% | 3 | 54 | 29.10% |
| PFE240119P00070000 | 2022-05-05 10:59AM EDT | 2024-01-19 | 23.28 | 20.65 | 21.60 | 0.00 | - | 1 | 34 | 27.48% |
© 2022 Yahoo. All rights reserved.
